Vietnam Medicinal Materials JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-01 | 16,300.00 | 17,100.00 | 16,000.00 | 17,000.00 | 17,000.00 | 552,640 |
| 2023-02-28 | 15,400.00 | 16,400.00 | 15,000.00 | 16,400.00 | 16,400.00 | 462,800 |
| 2023-02-27 | 14,900.00 | 15,500.00 | 14,400.00 | 15,400.00 | 15,400.00 | 402,500 |
| 2023-02-24 | 15,000.00 | 15,000.00 | 14,300.00 | 14,900.00 | 14,900.00 | 220,400 |
| 2023-02-23 | 15,500.00 | 15,800.00 | 14,000.00 | 14,900.00 | 14,900.00 | 315,000 |
| 2023-02-22 | 14,700.00 | 15,600.00 | 14,600.00 | 15,500.00 | 15,500.00 | 274,950 |
| 2023-02-21 | 13,500.00 | 14,800.00 | 13,400.00 | 14,800.00 | 14,800.00 | 568,790 |
| 2023-02-20 | 13,300.00 | 13,600.00 | 13,100.00 | 13,500.00 | 13,500.00 | 161,600 |
| 2023-02-17 | 13,500.00 | 13,700.00 | 13,300.00 | 13,300.00 | 13,300.00 | 188,300 |
| 2023-02-16 | 13,600.00 | 13,900.00 | 13,400.00 | 13,500.00 | 13,500.00 | 196,040 |
| 2023-02-15 | 13,700.00 | 13,700.00 | 13,200.00 | 13,500.00 | 13,500.00 | 156,100 |
| 2023-02-14 | 13,400.00 | 13,700.00 | 13,100.00 | 13,600.00 | 13,600.00 | 141,900 |
| 2023-02-13 | 13,300.00 | 13,700.00 | 13,000.00 | 13,400.00 | 13,400.00 | 147,300 |
| 2023-02-10 | 13,200.00 | 13,600.00 | 13,000.00 | 13,300.00 | 13,300.00 | 143,730 |
| 2023-02-09 | 13,500.00 | 13,800.00 | 12,900.00 | 13,200.00 | 13,200.00 | 175,600 |
| 2023-02-08 | 13,500.00 | 14,100.00 | 13,400.00 | 13,500.00 | 13,500.00 | 178,880 |
| 2023-02-07 | 12,200.00 | 13,500.00 | 11,900.00 | 13,400.00 | 13,400.00 | 408,440 |
| 2023-02-06 | 12,400.00 | 12,400.00 | 12,000.00 | 12,300.00 | 12,300.00 | 99,700 |
| 2023-02-03 | 12,400.00 | 12,400.00 | 12,000.00 | 12,300.00 | 12,300.00 | 101,940 |
| 2023-02-02 | 12,200.00 | 12,400.00 | 12,100.00 | 12,300.00 | 12,300.00 | 117,800 |
| 2023-02-01 | 12,400.00 | 12,500.00 | 12,100.00 | 12,400.00 | 12,400.00 | 143,520 |
| 2023-01-31 | 12,500.00 | 12,500.00 | 11,900.00 | 12,400.00 | 12,400.00 | 107,840 |
| 2023-01-30 | 12,400.00 | 12,500.00 | 12,200.00 | 12,400.00 | 12,400.00 | 123,200 |
| 2023-01-27 | 12,500.00 | 12,600.00 | 12,200.00 | 12,400.00 | 12,400.00 | 107,400 |
| 2023-01-19 | 12,500.00 | 12,500.00 | 12,200.00 | 12,500.00 | 12,500.00 | 91,300 |
| 2023-01-18 | 12,300.00 | 12,600.00 | 12,100.00 | 12,600.00 | 12,600.00 | 107,800 |
| 2023-01-17 | 12,400.00 | 12,500.00 | 12,100.00 | 12,500.00 | 12,500.00 | 122,400 |
| 2023-01-16 | 12,500.00 | 12,800.00 | 12,200.00 | 12,400.00 | 12,400.00 | 115,100 |
| 2023-01-13 | 12,500.00 | 12,700.00 | 12,300.00 | 12,500.00 | 12,500.00 | 60,700 |
| 2023-01-12 | 12,600.00 | 12,700.00 | 12,400.00 | 12,500.00 | 12,500.00 | 23,100 |
| 2023-01-11 | 12,700.00 | 12,800.00 | 12,500.00 | 12,600.00 | 12,600.00 | 20,300 |
| 2023-01-10 | 12,900.00 | 12,900.00 | 12,400.00 | 12,700.00 | 12,700.00 | 22,700 |
| 2023-01-09 | 12,800.00 | 12,900.00 | 12,500.00 | 12,900.00 | 12,900.00 | 24,000 |
| 2023-01-06 | 12,800.00 | 13,100.00 | 12,700.00 | 12,900.00 | 12,900.00 | 15,800 |
| 2023-01-05 | 12,700.00 | 12,900.00 | 12,600.00 | 12,800.00 | 12,800.00 | 13,700 |
| 2023-01-04 | 13,100.00 | 13,200.00 | 12,500.00 | 12,800.00 | 12,800.00 | 17,400 |
| 2023-01-03 | 12,900.00 | 13,400.00 | 12,800.00 | 13,100.00 | 13,100.00 | 36,800 |
| 2022-12-30 | 12,700.00 | 12,800.00 | 12,400.00 | 12,800.00 | 12,800.00 | 62,000 |
| 2022-12-29 | 12,800.00 | 12,900.00 | 12,500.00 | 12,800.00 | 12,800.00 | 32,400 |
| 2022-12-28 | 12,600.00 | 12,900.00 | 12,400.00 | 12,800.00 | 12,800.00 | 34,400 |
| 2022-12-27 | 12,400.00 | 12,600.00 | 12,200.00 | 12,600.00 | 12,600.00 | 57,200 |
| 2022-12-26 | 12,700.00 | 12,700.00 | 12,300.00 | 12,400.00 | 12,400.00 | 6,900 |
| 2022-12-23 | 12,900.00 | 12,900.00 | 12,700.00 | 12,700.00 | 12,700.00 | 4,100 |
| 2022-12-22 | 13,000.00 | 13,100.00 | 12,900.00 | 12,900.00 | 12,900.00 | 3,700 |
| 2022-12-21 | 13,200.00 | 13,200.00 | 12,900.00 | 13,100.00 | 13,100.00 | 3,700 |
| 2022-12-20 | 13,200.00 | 13,200.00 | 13,000.00 | 13,100.00 | 13,100.00 | 17,300 |
| 2022-12-19 | 13,400.00 | 13,400.00 | 12,900.00 | 13,100.00 | 13,100.00 | 68,600 |
| 2022-12-16 | 13,400.00 | 13,400.00 | 13,300.00 | 13,400.00 | 13,400.00 | 24,300 |
| 2022-12-15 | 13,300.00 | 13,400.00 | 12,900.00 | 13,400.00 | 13,400.00 | 16,600 |
| 2022-12-14 | 13,300.00 | 13,400.00 | 13,100.00 | 13,300.00 | 13,300.00 | 19,200 |
| 2022-12-13 | 13,400.00 | 13,400.00 | 13,200.00 | 13,400.00 | 13,400.00 | 14,200 |
| 2022-12-12 | 13,500.00 | 13,700.00 | 13,200.00 | 13,400.00 | 13,400.00 | 21,400 |
| 2022-12-09 | 13,400.00 | 13,500.00 | 13,200.00 | 13,400.00 | 13,400.00 | 21,900 |
| 2022-12-08 | 13,400.00 | 13,700.00 | 12,900.00 | 13,500.00 | 13,500.00 | 46,500 |
| 2022-12-07 | 13,500.00 | 13,600.00 | 13,100.00 | 13,500.00 | 13,500.00 | 26,500 |
| 2022-12-06 | 13,700.00 | 13,900.00 | 13,400.00 | 13,500.00 | 13,500.00 | 34,500 |
| 2022-12-05 | 14,000.00 | 14,200.00 | 13,600.00 | 13,800.00 | 13,800.00 | 30,300 |
| 2022-12-02 | 14,000.00 | 14,200.00 | 13,700.00 | 14,000.00 | 14,000.00 | 52,830 |
| 2022-12-01 | 14,000.00 | 14,200.00 | 13,800.00 | 14,000.00 | 14,000.00 | 158,900 |
| 2022-11-30 | 13,700.00 | 14,300.00 | 13,500.00 | 14,000.00 | 14,000.00 | 118,100 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.